ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/175140/min/candle-20250305.csv

701 lines
34 KiB
CSV
Raw Normal View History

Update 2025-03-05 3908 candle_min
2025-03-05 22:08:40 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,203800,2959734730,6170,6170,6170,6170,5226
20250305,203700,2959734730,6170,6170,6170,6170,0
20250305,203600,2959734730,6170,6170,6170,6170,0
20250305,203500,2959734730,6170,6170,6170,6170,0
20250305,203400,2959734730,6170,6170,6170,6170,0
20250305,203300,2959734730,6170,6170,6170,6170,0
20250305,203200,2959734730,6170,6170,6170,6170,0
20250305,203100,2959734730,6170,6170,6170,6170,0
20250305,203000,2959734730,6170,6170,6170,6170,0
20250305,202900,2959734730,6170,6170,6170,6170,0
20250305,202800,2959734730,6170,6170,6170,6170,0
20250305,202700,2959734730,6170,6170,6170,6170,0
20250305,202600,2959734730,6170,6170,6170,6170,0
20250305,202500,2959734730,6170,6170,6170,6170,0
20250305,202400,2959734730,6170,6170,6170,6170,0
20250305,202300,2959734730,6170,6170,6170,6170,0
20250305,202200,2959734730,6170,6170,6170,6170,0
20250305,202100,2959734730,6170,6170,6170,6170,0
20250305,202000,2959734730,6170,6170,6170,6170,0
20250305,201900,2959734730,6170,6170,6170,6170,0
20250305,201800,2959734730,6170,6170,6170,6170,0
20250305,201700,2959734730,6170,6170,6170,6170,0
20250305,201600,2959734730,6170,6170,6170,6170,0
20250305,201500,2959734730,6170,6170,6170,6170,0
20250305,201400,2959734730,6170,6170,6170,6170,0
20250305,201300,2959734730,6170,6170,6170,6170,0
20250305,201200,2959734730,6170,6170,6170,6170,0
20250305,201100,2959734730,6170,6170,6170,6170,0
20250305,201000,2959734730,6170,6170,6170,6170,0
20250305,200900,2959734730,6170,6170,6170,6170,0
20250305,200800,2959734730,6170,6170,6170,6170,5226
20250305,200700,2959734730,6170,6170,6170,6170,0
20250305,200600,2959734730,6170,6170,6170,6170,0
20250305,200500,2959734730,6170,6170,6170,6170,0
20250305,200400,2959734730,6170,6170,6170,6170,0
20250305,200300,2959734730,6170,6170,6170,6170,0
20250305,200200,2959734730,6170,6170,6170,6170,0
20250305,200100,2959734730,6170,6170,6170,6170,0
20250305,200000,2959734730,6170,6170,6170,6170,0
20250305,195900,2959734730,6170,6170,6170,6170,0
20250305,195800,2959734730,6170,6170,6170,6170,0
20250305,195700,2959734730,6170,6170,6170,6170,0
20250305,195600,2959734730,6170,6170,6170,6170,0
20250305,195500,2959734730,6170,6170,6170,6170,0
20250305,195400,2959734730,6170,6170,6170,6170,0
20250305,195300,2959734730,6170,6170,6170,6170,0
20250305,195200,2959734730,6170,6170,6170,6170,0
20250305,195100,2959734730,6170,6170,6170,6170,0
20250305,195000,2959734730,6170,6170,6170,6170,0
20250305,194900,2959734730,6170,6170,6170,6170,0
20250305,194800,2959734730,6170,6170,6170,6170,0
20250305,194700,2959734730,6170,6170,6170,6170,0
20250305,194600,2959734730,6170,6170,6170,6170,0
20250305,194500,2959734730,6170,6170,6170,6170,0
20250305,194400,2959734730,6170,6170,6170,6170,0
20250305,194300,2959734730,6170,6170,6170,6170,0
20250305,194200,2959734730,6170,6170,6170,6170,0
20250305,194100,2959734730,6170,6170,6170,6170,0
20250305,194000,2959734730,6170,6170,6170,6170,0
20250305,193900,2959734730,6170,6170,6170,6170,0
20250305,193800,2959734730,6170,6170,6170,6170,5226
20250305,193700,2959734730,6170,6170,6170,6170,0
20250305,193600,2959734730,6170,6170,6170,6170,0
20250305,193500,2959734730,6170,6170,6170,6170,0
20250305,193400,2959734730,6170,6170,6170,6170,0
20250305,193300,2959734730,6170,6170,6170,6170,0
20250305,193200,2959734730,6170,6170,6170,6170,0
20250305,193100,2959734730,6170,6170,6170,6170,0
20250305,193000,2959734730,6170,6170,6170,6170,0
20250305,192900,2959734730,6170,6170,6170,6170,0
20250305,192800,2959734730,6170,6170,6170,6170,0
20250305,192700,2959734730,6170,6170,6170,6170,0
20250305,192600,2959734730,6170,6170,6170,6170,0
20250305,192500,2959734730,6170,6170,6170,6170,0
20250305,192400,2959734730,6170,6170,6170,6170,0
20250305,192300,2959734730,6170,6170,6170,6170,0
20250305,192200,2959734730,6170,6170,6170,6170,0
20250305,192100,2959734730,6170,6170,6170,6170,0
20250305,192000,2959734730,6170,6170,6170,6170,0
20250305,191900,2959734730,6170,6170,6170,6170,0
20250305,191800,2959734730,6170,6170,6170,6170,0
20250305,191700,2959734730,6170,6170,6170,6170,0
20250305,191600,2959734730,6170,6170,6170,6170,0
20250305,191500,2959734730,6170,6170,6170,6170,0
20250305,191400,2959734730,6170,6170,6170,6170,0
20250305,191300,2959734730,6170,6170,6170,6170,0
20250305,191200,2959734730,6170,6170,6170,6170,0
20250305,191100,2959734730,6170,6170,6170,6170,0
20250305,191000,2959734730,6170,6170,6170,6170,0
20250305,190900,2959734730,6170,6170,6170,6170,0
20250305,190800,2959734730,6170,6170,6170,6170,5226
20250305,190700,2959734730,6170,6170,6170,6170,0
20250305,190600,2959734730,6170,6170,6170,6170,0
20250305,190500,2959734730,6170,6170,6170,6170,0
20250305,190400,2959734730,6170,6170,6170,6170,0
20250305,190300,2959734730,6170,6170,6170,6170,0
20250305,190200,2959734730,6170,6170,6170,6170,0
20250305,190100,2959734730,6170,6170,6170,6170,0
20250305,190000,2959734730,6170,6170,6170,6170,0
20250305,185900,2959734730,6170,6170,6170,6170,0
20250305,185800,2959734730,6170,6170,6170,6170,0
20250305,185700,2959734730,6170,6170,6170,6170,0
20250305,185600,2959734730,6170,6170,6170,6170,0
20250305,185500,2959734730,6170,6170,6170,6170,0
20250305,185400,2959734730,6170,6170,6170,6170,0
20250305,185300,2959734730,6170,6170,6170,6170,0
20250305,185200,2959734730,6170,6170,6170,6170,0
20250305,185100,2959734730,6170,6170,6170,6170,0
20250305,185000,2959734730,6170,6170,6170,6170,0
20250305,184900,2959734730,6170,6170,6170,6170,0
20250305,184800,2959734730,6170,6170,6170,6170,0
20250305,184700,2959734730,6170,6170,6170,6170,0
20250305,184600,2959734730,6170,6170,6170,6170,0
20250305,184500,2959734730,6170,6170,6170,6170,0
20250305,184400,2959734730,6170,6170,6170,6170,0
20250305,184300,2959734730,6170,6170,6170,6170,0
20250305,184200,2959734730,6170,6170,6170,6170,0
20250305,184100,2959734730,6170,6170,6170,6170,0
20250305,184000,2959734730,6170,6170,6170,6170,0
20250305,183900,2959734730,6170,6170,6170,6170,0
20250305,183800,2959734730,6170,6170,6170,6170,5226
20250305,183700,2959734730,6170,6170,6170,6170,0
20250305,183600,2959734730,6170,6170,6170,6170,0
20250305,183500,2959734730,6170,6170,6170,6170,0
20250305,183400,2959734730,6170,6170,6170,6170,0
20250305,183300,2959734730,6170,6170,6170,6170,0
20250305,183200,2959734730,6170,6170,6170,6170,0
20250305,183100,2959734730,6170,6170,6170,6170,0
20250305,183000,2959734730,6170,6170,6170,6170,0
20250305,182900,2959734730,6170,6170,6170,6170,0
20250305,182800,2959734730,6170,6170,6170,6170,0
20250305,182700,2959734730,6170,6170,6170,6170,0
20250305,182600,2959734730,6170,6170,6170,6170,0
20250305,182500,2959734730,6170,6170,6170,6170,0
20250305,182400,2959734730,6170,6170,6170,6170,0
20250305,182300,2959734730,6170,6170,6170,6170,0
20250305,182200,2959734730,6170,6170,6170,6170,0
20250305,182100,2959734730,6170,6170,6170,6170,0
20250305,182000,2959734730,6170,6170,6170,6170,0
20250305,181900,2959734730,6170,6170,6170,6170,0
20250305,181800,2959734730,6170,6170,6170,6170,0
20250305,181700,2959734730,6170,6170,6170,6170,0
20250305,181600,2959734730,6170,6170,6170,6170,0
20250305,181500,2959734730,6170,6170,6170,6170,0
20250305,181400,2959734730,6170,6170,6170,6170,0
20250305,181300,2959734730,6170,6170,6170,6170,0
20250305,181200,2959734730,6170,6170,6170,6170,0
20250305,181100,2959734730,6170,6170,6170,6170,0
20250305,181000,2959734730,6170,6170,6170,6170,0
20250305,180900,2959734730,6170,6170,6170,6170,0
20250305,180800,2959734730,6170,6170,6170,6170,5226
20250305,180700,2959734730,6170,6170,6170,6170,0
20250305,180600,2959734730,6170,6170,6170,6170,0
20250305,180500,2959734730,6170,6170,6170,6170,0
20250305,180400,2959734730,6170,6170,6170,6170,0
20250305,180300,2959734730,6170,6170,6170,6170,0
20250305,180200,2959734730,6170,6170,6170,6170,0
20250305,180100,2959734730,6170,6170,6170,6170,0
20250305,180000,2959734730,6170,6170,6170,6170,0
20250305,175900,2959734730,6170,6170,6170,6170,0
20250305,175800,2959734730,6170,6170,6170,6170,0
20250305,175700,2959734730,6170,6170,6170,6170,0
20250305,175600,2959734730,6170,6170,6170,6170,0
20250305,175500,2959734730,6170,6170,6170,6170,0
20250305,175400,2959734730,6170,6170,6170,6170,0
20250305,175300,2959734730,6170,6170,6170,6170,0
20250305,175200,2959734730,6170,6170,6170,6170,0
20250305,175100,2959734730,6170,6170,6170,6170,0
20250305,175000,2959734730,6170,6170,6170,6170,0
20250305,174900,2959734730,6170,6170,6170,6170,0
20250305,174800,2959734730,6170,6170,6170,6170,0
20250305,174700,2959734730,6170,6170,6170,6170,0
20250305,174600,2959734730,6170,6170,6170,6170,0
20250305,174500,2959734730,6170,6170,6170,6170,0
20250305,174400,2959734730,6170,6170,6170,6170,0
20250305,174300,2959734730,6170,6170,6170,6170,0
20250305,174200,2959734730,6170,6170,6170,6170,0
20250305,174100,2959734730,6170,6170,6170,6170,0
20250305,174000,2959734730,6170,6170,6170,6170,0
20250305,173900,2959734730,6170,6170,6170,6170,0
20250305,173800,2959734730,6170,6170,6170,6170,5226
20250305,173700,2959734730,6170,6170,6170,6170,0
20250305,173600,2959734730,6170,6170,6170,6170,0
20250305,173500,2959734730,6170,6170,6170,6170,0
20250305,173400,2959734730,6170,6170,6170,6170,0
20250305,173300,2959734730,6170,6170,6170,6170,0
20250305,173200,2959734730,6170,6170,6170,6170,0
20250305,173100,2959734730,6170,6170,6170,6170,0
20250305,173000,2959734730,6170,6170,6170,6170,0
20250305,172900,2959734730,6170,6170,6170,6170,0
20250305,172800,2959734730,6170,6170,6170,6170,0
20250305,172700,2959734730,6170,6170,6170,6170,0
20250305,172600,2959734730,6170,6170,6170,6170,0
20250305,172500,2959734730,6170,6170,6170,6170,0
20250305,172400,2959734730,6170,6170,6170,6170,0
20250305,172300,2959734730,6170,6170,6170,6170,0
20250305,172200,2959734730,6170,6170,6170,6170,0
20250305,172100,2959734730,6170,6170,6170,6170,0
20250305,172000,2959734730,6170,6170,6170,6170,0
20250305,171900,2959734730,6170,6170,6170,6170,0
20250305,171800,2959734730,6170,6170,6170,6170,0
20250305,171700,2959734730,6170,6170,6170,6170,0
20250305,171600,2959734730,6170,6170,6170,6170,0
20250305,171500,2959734730,6170,6170,6170,6170,0
20250305,171400,2959734730,6170,6170,6170,6170,0
20250305,171300,2959734730,6170,6170,6170,6170,0
20250305,171200,2959734730,6170,6170,6170,6170,0
20250305,171100,2959734730,6170,6170,6170,6170,0
20250305,171000,2959734730,6170,6170,6170,6170,0
20250305,170900,2959734730,6170,6170,6170,6170,0
20250305,170800,2959734730,6170,6170,6170,6170,5226
20250305,170700,2959734730,6170,6170,6170,6170,0
20250305,170600,2959734730,6170,6170,6170,6170,0
20250305,170500,2959734730,6170,6170,6170,6170,0
20250305,170400,2959734730,6170,6170,6170,6170,0
20250305,170300,2959734730,6170,6170,6170,6170,0
20250305,170200,2959734730,6170,6170,6170,6170,0
20250305,170100,2959734730,6170,6170,6170,6170,0
20250305,170000,2959734730,6170,6170,6170,6170,0
20250305,165900,2959734730,6170,6170,6170,6170,0
20250305,165800,2959734730,6170,6170,6170,6170,0
20250305,165700,2959734730,6170,6170,6170,6170,0
20250305,165600,2959734730,6170,6170,6170,6170,0
20250305,165500,2959734730,6170,6170,6170,6170,0
20250305,165400,2959734730,6170,6170,6170,6170,0
20250305,165300,2959734730,6170,6170,6170,6170,0
20250305,165200,2959734730,6170,6170,6170,6170,0
20250305,165100,2959734730,6170,6170,6170,6170,0
20250305,165000,2959734730,6170,6170,6170,6170,0
20250305,164900,2959734730,6170,6170,6170,6170,0
20250305,164800,2959734730,6170,6170,6170,6170,0
20250305,164700,2959734730,6170,6170,6170,6170,0
20250305,164600,2959734730,6170,6170,6170,6170,0
20250305,164500,2959734730,6170,6170,6170,6170,0
20250305,164400,2959734730,6170,6170,6170,6170,0
20250305,164300,2959734730,6170,6170,6170,6170,0
20250305,164200,2959734730,6170,6170,6170,6170,0
20250305,164100,2959734730,6170,6170,6170,6170,0
20250305,164000,2959734730,6170,6170,6170,6170,0
20250305,163900,2959734730,6170,6170,6170,6170,0
20250305,163800,2959734730,6170,6170,6170,6170,5226
20250305,163700,2959734730,6170,6170,6170,6170,0
20250305,163600,2959734730,6170,6170,6170,6170,0
20250305,163500,2959734730,6170,6170,6170,6170,0
20250305,163400,2959734730,6170,6170,6170,6170,0
20250305,163300,2959734730,6170,6170,6170,6170,0
20250305,163200,2959734730,6170,6170,6170,6170,0
20250305,163100,2959734730,6170,6170,6170,6170,0
20250305,163000,2959734730,6170,6170,6170,6170,0
20250305,162900,2959734730,6170,6170,6170,6170,0
20250305,162800,2959734730,6170,6170,6170,6170,0
20250305,162700,2959734730,6170,6170,6170,6170,0
20250305,162600,2959734730,6170,6170,6170,6170,0
20250305,162500,2959734730,6170,6170,6170,6170,0
20250305,162400,2959734730,6170,6170,6170,6170,0
20250305,162300,2959734730,6170,6170,6170,6170,0
20250305,162200,2959734730,6170,6170,6170,6170,0
20250305,162100,2959734730,6170,6170,6170,6170,0
20250305,162000,2959734730,6170,6170,6170,6170,0
20250305,161900,2959734730,6170,6170,6170,6170,0
20250305,161800,2959734730,6170,6170,6170,6170,0
20250305,161700,2959734730,6170,6170,6170,6170,0
20250305,161600,2959734730,6170,6170,6170,6170,0
20250305,161500,2959734730,6170,6170,6170,6170,0
20250305,161400,2959734730,6170,6170,6170,6170,0
20250305,161300,2959734730,6170,6170,6170,6170,0
20250305,161200,2959734730,6170,6170,6170,6170,0
20250305,161100,2959734730,6170,6170,6170,6170,0
20250305,161000,2959734730,6170,6170,6170,6170,0
20250305,160900,2959734730,6170,6170,6170,6170,0
20250305,160800,2959734730,6170,6170,6170,6170,5226
20250305,160700,2959734730,6170,6170,6170,6170,0
20250305,160600,2959734730,6170,6170,6170,6170,0
20250305,160500,2959734730,6170,6170,6170,6170,0
20250305,160400,2959734730,6170,6170,6170,6170,0
20250305,160300,2959734730,6170,6170,6170,6170,0
20250305,160200,2959734730,6170,6170,6170,6170,0
20250305,160100,2959734730,6170,6170,6170,6170,0
20250305,160000,2959734730,6170,6170,6170,6170,0
20250305,155900,2959734730,6170,6170,6170,6170,0
20250305,155800,2959734730,6170,6170,6170,6170,0
20250305,155700,2959734730,6170,6170,6170,6170,0
20250305,155600,2959734730,6170,6170,6170,6170,0
20250305,155500,2959734730,6170,6170,6170,6170,0
20250305,155400,2959734730,6170,6170,6170,6170,0
20250305,155300,2959734730,6170,6170,6170,6170,0
20250305,155200,2959734730,6170,6170,6170,6170,0
20250305,155100,2959734730,6170,6170,6170,6170,0
20250305,155000,2959734730,6170,6170,6170,6170,0
20250305,154900,2959734730,6170,6170,6170,6170,0
20250305,154800,2959734730,6170,6170,6170,6170,0
20250305,154700,2959734730,6170,6170,6170,6170,0
20250305,154600,2959734730,6170,6170,6170,6170,0
20250305,154500,2959734730,6170,6170,6170,6170,0
20250305,154400,2959734730,6170,6170,6170,6170,0
20250305,154300,2959734730,6170,6170,6170,6170,0
20250305,154200,2959734730,6170,6170,6170,6170,0
20250305,154100,2959734730,6170,6170,6170,6170,0
20250305,154000,2959734730,6170,6170,6170,6170,0
20250305,153900,2959734730,6170,6170,6170,6170,0
20250305,153800,2959734730,6170,6170,6170,6170,5226
20250305,153700,2959734730,6170,6170,6170,6170,0
20250305,153600,2959734730,6170,6170,6170,6170,0
20250305,153500,2959734730,6170,6170,6170,6170,0
20250305,153400,2959734730,6170,6170,6170,6170,0
20250305,153300,2959734730,6170,6170,6170,6170,0
20250305,153200,2959734730,6170,6170,6170,6170,0
20250305,153100,2959734730,6170,6170,6170,6170,0
20250305,153000,2959734730,6170,6170,6170,6170,5226
20250305,152900,2927490310,6130,6130,6130,6130,0
20250305,152800,2927490310,6130,6130,6130,6130,0
20250305,152700,2927490310,6130,6130,6130,6130,0
20250305,152600,2927490310,6130,6130,6130,6130,0
20250305,152500,2927490310,6130,6130,6130,6130,0
20250305,152400,2927490310,6130,6130,6130,6130,0
20250305,152300,2927490310,6130,6130,6130,6130,0
20250305,152200,2927490310,6130,6130,6130,6130,0
20250305,152100,2927490310,6130,6130,6130,6130,0
20250305,152000,2927490310,6130,6130,6130,6130,0
20250305,151900,2927490310,6130,6140,6150,6130,481
20250305,151800,2924540520,6150,6160,6160,6140,445
20250305,151700,2921806040,6150,6160,6170,6150,722
20250305,151600,2917365650,6170,6160,6170,6150,5
20250305,151500,2917334850,6170,6150,6170,6150,74
20250305,151400,2916879730,6160,6170,6180,6160,47
20250305,151300,2916590040,6170,6170,6180,6170,196
20250305,151200,2915380710,6170,6170,6170,6170,400
20250305,151100,2912912710,6170,6160,6170,6150,40
20250305,151000,2912666490,6160,6180,6180,6150,20
20250305,150900,2912543200,6180,6150,6180,6150,629
20250305,150800,2908670200,6160,6160,6170,6160,305
20250305,150700,2906791390,6170,6170,6170,6170,3
20250305,150600,2906772880,6180,6170,6180,6150,142
20250305,150500,2905895520,6180,6160,6180,6160,197
20250305,150400,2904681980,6160,6160,6160,6160,192
20250305,150300,2903499260,6170,6170,6180,6170,190
20250305,150200,2902326880,6180,6180,6180,6180,0
20250305,150100,2902326880,6180,6180,6180,6180,395
20250305,150000,2899885780,6180,6180,6180,6180,24
20250305,145900,2899737460,6180,6180,6180,6180,2
20250305,145800,2899725100,6170,6180,6180,6170,256
20250305,145700,2898143860,6180,6190,6190,6180,675
20250305,145600,2893972350,6180,6190,6190,6180,163
20250305,145500,2892963480,6190,6190,6190,6190,11
20250305,145400,2892895390,6190,6190,6190,6190,2
20250305,145300,2892883010,6180,6180,6180,6180,10
20250305,145200,2892821210,6190,6190,6190,6180,332
20250305,145100,2890766630,6190,6180,6190,6180,2231
20250305,145000,2876976400,6180,6170,6180,6170,897
20250305,144900,2871433240,6170,6180,6180,6170,602
20250305,144800,2867713070,6180,6180,6180,6180,101
20250305,144700,2867088890,6170,6180,6180,6170,21
20250305,144600,2866959310,6170,6170,6170,6160,701
20250305,144500,2862634640,6170,6170,6170,6170,0
20250305,144400,2862634640,6170,6170,6170,6170,0
20250305,144300,2862634640,6170,6170,6170,6170,20
20250305,144200,2862511240,6170,6150,6170,6150,3819
20250305,144100,2838986470,6150,6150,6160,6150,162
20250305,144000,2837989170,6160,6160,6160,6150,446
20250305,143900,2835244540,6170,6160,6170,6160,125
20250305,143800,2834473440,6170,6170,6170,6170,0
20250305,143700,2834473440,6170,6170,6170,6170,51
20250305,143600,2834158770,6160,6160,6160,6160,0
20250305,143500,2834158770,6160,6160,6160,6160,34
20250305,143400,2833949330,6160,6160,6160,6160,88
20250305,143300,2833407250,6160,6160,6160,6160,0
20250305,143200,2833407250,6160,6160,6160,6160,0
20250305,143100,2833407250,6160,6150,6160,6150,642
20250305,143000,2829458530,6160,6160,6160,6160,1
20250305,142900,2829452370,6150,6150,6150,6150,25
20250305,142800,2829298620,6150,6160,6160,6150,15
20250305,142700,2829206270,6170,6150,6170,6150,146
20250305,142600,2828306070,6150,6140,6150,6140,8
20250305,142500,2828256900,6170,6170,6170,6170,0
20250305,142400,2828256900,6170,6170,6170,6170,10
20250305,142300,2828195200,6170,6150,6170,6150,680
20250305,142200,2824013180,6150,6180,6180,6150,209
20250305,142100,2822724050,6180,6190,6190,6180,63
20250305,142000,2822334380,6190,6160,6190,6160,22
20250305,141900,2822198800,6150,6190,6190,6150,3
20250305,141800,2822180310,6190,6190,6190,6190,1
20250305,141700,2822174120,6140,6160,6160,6140,100
20250305,141600,2821558680,6190,6170,6190,6170,1089
20250305,141500,2814839170,6130,6130,6130,6130,0
20250305,141400,2814839170,6130,6160,6170,6130,103
20250305,141300,2814206850,6160,6160,6160,6160,210
20250305,141200,2812913250,6160,6160,6160,6160,1
20250305,141100,2812907090,6130,6130,6130,6130,1
20250305,141000,2812900960,6160,6160,6160,6160,1
20250305,140900,2812894800,6150,6150,6150,6150,51
20250305,140800,2812581150,6110,6140,6160,6110,1155
20250305,140700,2805476060,6110,6150,6150,6110,105
20250305,140600,2804833780,6140,6140,6140,6120,101
20250305,140500,2804215190,6140,6140,6140,6140,4
20250305,140400,2804190630,6145,6145,6145,6145,0
20250305,140300,2804190630,6145,6145,6145,6145,1
20250305,140200,2804184485,6120,6120,6120,6120,20
20250305,140100,2804062085,6160,6120,6160,6120,11
20250305,140000,2803994725,6170,6130,6170,6100,2296
20250305,135900,2789963135,6170,6170,6170,6170,0
20250305,135800,2789963135,6170,6140,6170,6140,1092
20250305,135700,2783228255,6170,6170,6170,6170,200
20250305,135600,2781994255,6170,6140,6170,6140,411
20250305,135500,2779470685,6150,6150,6150,6150,36
20250305,135400,2779249285,6170,6150,6170,6150,51
20250305,135300,2778935615,6160,6155,6170,6140,745
20250305,135200,2774354630,6170,6170,6170,6170,200
20250305,135100,2773120630,6170,6170,6170,6140,181
20250305,135000,2772006860,6140,6180,6180,6140,31
20250305,134900,2771816000,6140,6180,6180,6140,111
20250305,134800,2771132460,6190,6190,6190,6190,0
20250305,134700,2771132460,6190,6190,6190,6190,0
20250305,134600,2771132460,6190,6190,6190,6190,0
20250305,134500,2771132460,6190,6190,6190,6190,0
20250305,134400,2771132460,6190,6190,6190,6190,0
20250305,134300,2771132460,6190,6190,6190,6190,1
20250305,134200,2771126270,6160,6160,6200,6160,69
20250305,134100,2770701190,6200,6200,6200,6200,0
20250305,134000,2770701190,6200,6180,6200,6180,3000
20250305,133900,2752136330,6190,6190,6190,6190,0
20250305,133800,2752136330,6190,6190,6190,6190,0
20250305,133700,2752136330,6190,6180,6190,6180,201
20250305,133600,2750893380,6180,6180,6180,6180,0
20250305,133500,2750893380,6180,6150,6180,6150,70
20250305,133400,2750462820,6180,6160,6180,6150,350
20250305,133300,2748309540,6160,6160,6160,6160,100
20250305,133200,2747693540,6180,6150,6180,6150,2023
20250305,133100,2735191700,6190,6190,6190,6190,0
20250305,133000,2735191700,6190,6190,6190,6190,0
20250305,132900,2735191700,6190,6180,6190,6150,125
20250305,132800,2734421710,6190,6190,6190,6190,1
20250305,132700,2734415520,6190,6190,6190,6190,0
20250305,132600,2734415520,6190,6190,6190,6170,202
20250305,132500,2733165160,6190,6190,6190,6190,0
20250305,132400,2733165160,6190,6170,6190,6170,141
20250305,132300,2732295170,6190,6170,6190,6170,770
20250305,132200,2727535960,6170,6170,6170,6170,0
20250305,132100,2727535960,6170,6180,6180,6170,31
20250305,132000,2727344480,6180,6180,6180,6180,43
20250305,131900,2727078740,6200,6200,6200,6200,29
20250305,131800,2726898940,6200,6190,6200,6190,125
20250305,131700,2726124190,6200,6190,6200,6190,11
20250305,131600,2726056090,6190,6190,6190,6190,237
20250305,131500,2724589060,6210,6190,6210,6190,531
20250305,131400,2721296940,6200,6200,6200,6200,0
20250305,131300,2721296940,6200,6170,6200,6170,42
20250305,131200,2721036900,6170,6170,6170,6170,4
20250305,131100,2721012220,6200,6200,6200,6200,30
20250305,131000,2720826220,6200,6200,6200,6200,0
20250305,130900,2720826220,6200,6200,6200,6200,2
20250305,130800,2720813820,6190,6190,6190,6190,21
20250305,130700,2720683830,6200,6190,6200,6180,377
20250305,130600,2718350200,6190,6175,6190,6160,141
20250305,130500,2717479555,6190,6190,6190,6190,100
20250305,130400,2716860555,6190,6190,6190,6190,0
20250305,130300,2716860555,6190,6190,6190,6190,1011
20250305,130200,2710602465,6190,6210,6210,6190,925
20250305,130100,2704874045,6210,6160,6210,6160,3481
20250305,130000,2683327935,6160,6170,6170,6160,17
20250305,125900,2683223115,6190,6190,6190,6190,4
20250305,125800,2683198355,6190,6190,6190,6190,0
20250305,125700,2683198355,6190,6190,6190,6180,3
20250305,125600,2683179795,6180,6170,6190,6170,807
20250305,125500,2678192785,6170,6150,6170,6150,46
20250305,125400,2677909865,6170,6160,6170,6150,217
20250305,125300,2676572485,6160,6160,6160,6160,230
20250305,125200,2675155685,6180,6180,6180,6180,0
20250305,125100,2675155685,6180,6180,6180,6180,0
20250305,125000,2675155685,6180,6180,6180,6180,60
20250305,124900,2674784885,6180,6180,6180,6180,0
20250305,124800,2674784885,6180,6180,6180,6180,0
20250305,124700,2674784885,6180,6190,6190,6180,2
20250305,124600,2674772515,6170,6180,6190,6170,348
20250305,124500,2672621935,6190,6190,6190,6190,0
20250305,124400,2672621935,6190,6190,6190,6190,0
20250305,124300,2672621935,6190,6180,6190,6180,1604
20250305,124200,2662708835,6180,6130,6180,6130,4909
20250305,124100,2632489285,6140,6120,6140,6120,2
20250305,124000,2632477025,6140,6120,6140,6120,4
20250305,123900,2632452505,6140,6140,6140,6140,9
20250305,123800,2632397245,6140,6140,6140,6140,0
20250305,123700,2632397245,6140,6130,6140,6130,102
20250305,123600,2631771075,6140,6130,6140,6100,3684
20250305,123500,2609279375,6140,6150,6150,6140,337
20250305,123400,2607210175,6150,6140,6160,6140,103
20250305,123300,2606576725,6160,6160,6160,6140,463
20250305,123200,2603733845,6150,6130,6160,6120,501
20250305,123100,2600664845,6170,6140,6170,6130,2373
20250305,123000,2586116125,6170,6150,6170,6140,737
20250305,122900,2581588325,6170,6170,6170,6150,662
20250305,122800,2577512375,6180,6180,6190,6180,27
20250305,122700,2577345505,6190,6180,6190,6170,1231
20250305,122600,2569729915,6190,6190,6190,6190,1
20250305,122500,2569723725,6180,6190,6200,6180,928
20250305,122400,2563985965,6200,6190,6200,6190,569
20250305,122300,2560463835,6200,6210,6230,6190,466
20250305,122200,2557574205,6200,6250,6250,6200,1100
20250305,122100,2550745995,6260,6240,6260,6220,190
20250305,122000,2549562435,6250,6240,6250,6240,2
20250305,121900,2549549945,6250,6250,6250,6250,1
20250305,121800,2549543695,6240,6250,6250,6240,95
20250305,121700,2548950825,6250,6280,6280,6250,6379
20250305,121600,2509056135,6280,6275,6280,6270,452
20250305,121500,2506220585,6275,6275,6275,6275,28
20250305,121400,2506044885,6275,6270,6280,6270,303
20250305,121300,2504144920,6270,6280,6280,6270,101
20250305,121200,2503511440,6270,6270,6280,6270,7
20250305,121100,2503467500,6280,6250,6280,6250,1532
20250305,121000,2493880850,6250,6250,6250,6250,0
20250305,120900,2493880850,6250,6220,6250,6220,496
20250305,120800,2490785820,6240,6210,6240,6210,470
20250305,120700,2487861530,6230,6220,6230,6220,232
20250305,120600,2486418230,6220,6220,6220,6210,430
20250305,120500,2483745630,6230,6220,6230,6220,315
20250305,120400,2481786260,6230,6230,6230,6230,20
20250305,120300,2481661660,6230,6220,6230,6220,54
20250305,120200,2481325340,6230,6230,6250,6230,368
20250305,120100,2479032460,6230,6250,6250,6230,111
20250305,120000,2478340100,6240,6260,6260,6240,186
20250305,115900,2477179000,6260,6260,6260,6260,242
20250305,115800,2475664080,6240,6240,6240,6240,46
20250305,115700,2475377040,6260,6250,6260,6240,222
20250305,115600,2473988110,6240,6240,6240,6240,5
20250305,115500,2473956910,6240,6250,6250,6240,151
20250305,115400,2473013170,6250,6250,6260,6250,237
20250305,115300,2471531910,6260,6260,6260,6260,1
20250305,115200,2471525650,6270,6250,6270,6250,48
20250305,115100,2471225610,6240,6250,6250,6240,514
20250305,115000,2468013150,6270,6280,6280,6270,9
20250305,114900,2467956680,6280,6280,6280,6270,175
20250305,114800,2466858170,6260,6260,6260,6260,351
20250305,114700,2464660910,6270,6270,6270,6270,0
20250305,114600,2464660910,6270,6270,6280,6270,305
20250305,114500,2462748540,6270,6270,6270,6270,1
20250305,114400,2462742270,6280,6290,6290,6270,147
20250305,114300,2461819300,6280,6285,6290,6280,1454
20250305,114200,2452687865,6290,6280,6290,6280,21
20250305,114100,2452555975,6290,6290,6290,6280,335
20250305,114000,2450449325,6280,6290,6290,6280,462
20250305,113900,2447544475,6290,6250,6290,6250,6352
20250305,113800,2407649205,6220,6220,6250,6220,616
20250305,113700,2403814805,6270,6270,6270,6260,302
20250305,113600,2401924265,6200,6280,6280,6160,2429
20250305,113500,2386844025,6290,6290,6290,6290,0
20250305,113400,2386844025,6290,6290,6290,6250,1387
20250305,113300,2378140435,6290,6290,6290,6290,257
20250305,113200,2376523905,6290,6280,6290,6260,4138
20250305,113100,2350539725,6260,6270,6280,6260,565
20250305,113000,2347002525,6270,6270,6270,6270,2006
20250305,112900,2334424905,6250,6220,6250,6220,856
20250305,112800,2329079535,6220,6220,6220,6220,0
20250305,112700,2329079535,6220,6215,6220,6190,124
20250305,112600,2328309940,6200,6220,6220,6200,51
20250305,112500,2327992740,6250,6270,6270,6180,5141
20250305,112400,2296091280,6220,6290,6290,6220,3009
20250305,112300,2277239410,6290,6300,6300,6270,2669
20250305,112200,2260455990,6300,6280,6300,6280,6908
20250305,112100,2217037560,6280,6280,6280,6250,768
20250305,112000,2212214620,6240,6280,6280,6240,1270
20250305,111900,2204265370,6270,6280,6280,6270,2394
20250305,111800,2189233440,6290,6280,6290,6280,4708
20250305,111700,2159660320,6290,6290,6290,6290,691
20250305,111600,2155313930,6270,6280,6280,6270,3203
20250305,111500,2135199110,6270,6270,6270,6270,2647
20250305,111400,2118602420,6270,6245,6270,6230,1582
20250305,111300,2108719220,6260,6260,6260,6230,2519
20250305,111200,2092969090,6270,6280,6290,6270,1347
20250305,111100,2084508260,6290,6280,6290,6280,5538
20250305,111000,2049727120,6280,6270,6280,6240,1371
20250305,110900,2041135490,6280,6280,6280,6260,4017
20250305,110800,2015926840,6280,6290,6290,6270,2271
20250305,110700,2001664270,6300,6280,6300,6280,2604
20250305,110600,1985296350,6280,6280,6280,6260,2355
20250305,110500,1970513970,6260,6250,6280,6250,1321
20250305,110400,1962226720,6280,6280,6280,6260,640
20250305,110300,1958217180,6290,6290,6290,6290,0
20250305,110200,1958217180,6290,6300,6300,6270,710
20250305,110100,1953756750,6290,6300,6300,6280,518
20250305,110000,1950497510,6300,6300,6300,6280,2372
20250305,105900,1935574380,6300,6300,6310,6300,8802
20250305,105800,1880113990,6290,6270,6300,6250,11022
20250305,105700,1810792800,6270,6280,6280,6250,314
20250305,105600,1808824180,6280,6270,6280,6270,3016
20250305,105500,1789899700,6270,6200,6280,6200,13436
20250305,105400,1705806470,6230,6230,6240,6200,653
20250305,105300,1701739770,6230,6200,6230,6190,2091
20250305,105200,1688735320,6210,6220,6220,6110,1901
20250305,105100,1676996260,6200,6220,6240,6200,3034
20250305,105000,1658104260,6220,6190,6220,6190,6578
20250305,104900,1617289840,6200,6190,6200,6190,2705
20250305,104800,1600523980,6190,6160,6190,6160,3349
20250305,104700,1579819310,6160,6170,6170,6160,2677
20250305,104600,1563309785,6170,6160,6170,6160,209
20250305,104500,1562021920,6170,6150,6170,6150,4202
20250305,104400,1536130670,6150,6090,6150,6090,14421
20250305,104300,1448034060,6090,6070,6090,6070,2538
20250305,104200,1432616760,6070,6070,6070,6070,500
20250305,104100,1429581760,6070,6050,6070,6020,1613
20250305,104000,1419815360,6070,6070,6070,6070,0
20250305,103900,1419815360,6070,6070,6070,6070,4
20250305,103800,1419791080,6060,6060,6060,6060,298
20250305,103700,1417985200,6060,6050,6060,6030,382
20250305,103600,1415673810,6060,6040,6060,6040,178
20250305,103500,1414598670,6080,6040,6080,6040,15
20250305,103400,1414507670,6080,6090,6090,6050,225
20250305,103300,1413145780,6090,6090,6090,6060,93
20250305,103200,1412581610,6060,6070,6100,6060,113
20250305,103100,1411892770,6100,6060,6100,6060,204
20250305,103000,1410656370,6100,6100,6100,6100,0
20250305,102900,1410656370,6100,6100,6100,6100,0
20250305,102800,1410656370,6100,6100,6100,6070,43
20250305,102700,1410395290,6090,6090,6090,6090,587
20250305,102600,1406820460,6090,6090,6090,6090,2
20250305,102500,1406808280,6090,6080,6090,6070,118
20250305,102400,1406091815,6090,6070,6090,6070,1773
20250305,102300,1395300785,6070,6070,6070,6070,72
20250305,102200,1394863745,6070,6065,6070,6060,37
20250305,102100,1394639465,6070,6060,6070,6050,349
20250305,102000,1392526135,6060,6060,6060,6060,79
20250305,101900,1392047395,6060,6050,6060,6050,9
20250305,101800,1391992925,6050,6020,6050,6020,369
20250305,101700,1389766505,6050,6030,6050,6020,372
20250305,101600,1387525415,6050,6050,6050,6050,1
20250305,101500,1387519365,6060,6050,6060,6050,258
20250305,101400,1385958455,5990,6070,6070,5990,575
20250305,101300,1382506105,6080,6040,6080,5970,2540
20250305,101200,1367236615,6040,6050,6050,6030,198
20250305,101100,1366040285,6080,6060,6080,6030,922
20250305,101000,1360461765,6060,6060,6070,6060,101
20250305,100900,1359849405,6090,6080,6090,6050,455
20250305,100800,1357093185,6070,6070,6100,6070,28
20250305,100700,1356923165,6100,6090,6100,6060,113
20250305,100600,1356236095,6090,6070,6090,6050,337
20250305,100500,1354193195,6070,6080,6100,6070,241
20250305,100400,1352726435,6070,6100,6100,6070,569
20250305,100300,1349256735,6080,6110,6110,6060,814
20250305,100200,1344307395,6100,6110,6120,6100,730
20250305,100100,1339849355,6120,6120,6120,6120,2
20250305,100000,1339837115,6090,6100,6120,6090,512
20250305,095900,1336716825,6100,6100,6120,6100,328
20250305,095800,1334714765,6110,6130,6130,6100,3125
20250305,095700,1315620955,6120,6130,6130,6120,103
20250305,095600,1314990075,6130,6130,6130,6120,306
20250305,095500,1313115725,6130,6130,6150,6120,456
20250305,095400,1310321265,6150,6140,6150,6120,1012
20250305,095300,1304116105,6140,6130,6140,6120,1259
20250305,095200,1296398405,6130,6140,6140,6130,323
20250305,095100,1294416985,6120,6140,6140,6120,712
20250305,095000,1290054065,6160,6200,6200,6140,839
20250305,094900,1284892985,6150,6215,6215,6150,8785
20250305,094800,1230587125,6215,6220,6230,6210,978
20250305,094700,1224510460,6240,6220,6240,6210,1747
20250305,094600,1213635890,6220,6240,6260,6220,6634
20250305,094500,1172270550,6230,6180,6240,6180,20027
20250305,094400,1048044080,6180,6150,6180,6120,2418
20250305,094300,1033217480,6150,6180,6180,6140,4840
20250305,094200,1003383500,6180,6180,6220,6180,16898
20250305,094100,898645140,6190,6100,6190,6100,25269
20250305,094000,743576390,6100,6080,6100,6080,4614
20250305,093900,715481530,6070,6010,6070,6010,2086
20250305,093800,702854060,6030,6010,6030,5980,711
20250305,093700,698585610,6010,6020,6020,6000,3887
20250305,093600,675233160,6030,6040,6040,6030,7
20250305,093500,675190930,6050,6050,6050,6040,1086
20250305,093400,668621030,6050,6070,6070,6040,2162
20250305,093300,655549010,6070,6060,6090,6060,4179
20250305,093200,630157420,6070,6050,6070,6040,8818
20250305,093100,576787890,6050,6040,6050,6040,438
20250305,093000,574140985,6040,6030,6040,6030,2307
20250305,092900,560228645,6000,6000,6020,5980,16261
20250305,092800,462659835,6000,5970,6000,5970,626
20250305,092700,458909985,5990,5980,5990,5960,304
20250305,092600,457094785,5970,5980,5980,5970,465
20250305,092500,454316085,5980,5980,5980,5980,129
20250305,092400,453544665,5990,6020,6020,5985,689
20250305,092300,449406300,6040,6040,6040,6040,39
20250305,092200,449170740,6050,6005,6050,6000,8354
20250305,092100,398948410,6010,6050,6050,5950,2588
20250305,092000,383407710,6040,6055,6055,6040,220
20250305,091900,382075810,6080,6050,6080,6050,3598
20250305,091800,360275740,6050,6060,6070,6040,395
20250305,091700,357881670,6020,6020,6020,6020,418
20250305,091600,355365310,6020,6030,6030,6020,752
20250305,091500,350837210,6020,6070,6080,6020,1963
20250305,091400,338941250,6080,6110,6130,6030,2445
20250305,091300,323985240,6100,6090,6150,6090,8850
20250305,091200,269994970,6080,5960,6080,5950,23503
20250305,091100,128582900,5940,5910,5950,5910,2373
20250305,091000,114504230,5910,5890,5920,5890,308
20250305,090900,112685260,5930,5890,5930,5880,2564
20250305,090800,97530640,5890,5860,5890,5855,1137
20250305,090700,90846310,5870,5890,5890,5840,123
20250305,090600,90126200,5890,5820,5890,5800,1670
20250305,090500,80364980,5850,5820,5850,5800,1427
20250305,090400,72064580,5820,5800,5820,5780,223
20250305,090300,70771270,5790,5890,5890,5780,1396
20250305,090200,62624870,5830,5820,5830,5800,559
20250305,090100,59369590,5820,5930,6000,5820,4425
20250305,090000,32974410,5930,5750,6000,5750,5619
Reference in New Issue Copy Permalink